Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.520 | 9.620 | 8.600 | 8.630 | 712,255 | -0.55(-5.99%) |
Feb 28, 2024 | 9.210 | 9.450 | 9.070 | 9.180 | 533,037 | -0.21(-2.24%) |
Feb 27, 2024 | 8.950 | 9.770 | 8.820 | 9.390 | 974,979 | +0.73(+8.43%) |
Feb 26, 2024 | 8.310 | 8.860 | 8.170 | 8.660 | 433,288 | +0.34(+4.09%) |
Feb 23, 2024 | 8.560 | 8.730 | 7.920 | 8.320 | 433,652 | -0.13(-1.54%) |
Feb 22, 2024 | 8.480 | 8.860 | 8.030 | 8.450 | 716,272 | -0.04(-0.47%) |
Feb 21, 2024 | 8.590 | 8.630 | 8.080 | 8.490 | 594,120 | +0.46(+5.73%) |
Feb 20, 2024 | 8.410 | 8.645 | 7.740 | 8.030 | 1,043,987 | -0.43(-5.08%) |
Feb 16, 2024 | 7.620 | 8.560 | 7.500 | 8.460 | 1,413,449 | +0.66(+8.46%) |
Feb 15, 2024 | 6.530 | 7.950 | 6.340 | 7.800 | 5,338,831 | +0.93(+13.62%) |
Feb 14, 2024 | 6.790 | 6.970 | 6.510 | 6.865 | 492,693 | +0.25(+3.70%) |
Feb 13, 2024 | 6.830 | 6.948 | 6.550 | 6.620 | 585,900 | -0.67(-9.19%) |
Feb 12, 2024 | 6.760 | 7.325 | 6.760 | 7.290 | 678,333 | +0.55(+8.16%) |
Feb 09, 2024 | 6.820 | 6.920 | 6.720 | 6.740 | 456,742 | +0.01(+0.15%) |
Feb 08, 2024 | 6.500 | 6.800 | 6.460 | 6.730 | 304,106 | +0.23(+3.54%) |
Feb 07, 2024 | 6.800 | 6.800 | 6.480 | 6.500 | 288,137 | -0.29(-4.27%) |
Feb 06, 2024 | 6.450 | 6.820 | 6.275 | 6.790 | 587,161 | +0.32(+4.95%) |
Feb 05, 2024 | 6.450 | 6.590 | 6.225 | 6.470 | 479,174 | -0.14(-2.12%) |
Feb 02, 2024 | 6.510 | 6.670 | 6.360 | 6.610 | 528,630 | -0.10(-1.49%) |
Feb 01, 2024 | 6.440 | 6.740 | 6.280 | 6.710 | 498,444 | +0.36(+5.67%) |
Jan 31, 2024 | 6.800 | 6.870 | 6.320 | 6.350 | 728,286 | -0.44(-6.48%) |
Jan 30, 2024 | 7.400 | 7.417 | 6.705 | 6.790 | 669,299 | -0.70(-9.35%) |
Jan 29, 2024 | 6.650 | 7.700 | 6.400 | 7.490 | 829,276 | +0.96(+14.70%) |
Jan 26, 2024 | 6.730 | 7.000 | 6.490 | 6.530 | 416,377 | -0.15(-2.25%) |
Jan 25, 2024 | 6.660 | 6.840 | 6.560 | 6.680 | 371,229 | +0.16(+2.45%) |
Jan 24, 2024 | 6.740 | 6.765 | 6.460 | 6.520 | 425,227 | -0.09(-1.36%) |
Jan 23, 2024 | 6.770 | 6.890 | 6.480 | 6.610 | 476,585 | -0.09(-1.34%) |
Jan 22, 2024 | 6.600 | 6.850 | 6.450 | 6.700 | 707,499 | +0.20(+3.08%) |
Jan 19, 2024 | 6.390 | 6.580 | 6.260 | 6.500 | 524,475 | +0.11(+1.72%) |
Jan 18, 2024 | 6.860 | 6.870 | 6.370 | 6.390 | 494,204 | -0.41(-6.03%) |
Jan 17, 2024 | 6.930 | 7.097 | 6.685 | 6.800 | 676,456 | -0.21(-3.00%) |
Jan 16, 2024 | 7.530 | 7.530 | 6.700 | 7.010 | 1,006,085 | -0.98(-12.27%) |
Jan 12, 2024 | 8.200 | 8.775 | 7.970 | 7.990 | 385,778 | -0.16(-1.96%) |
Jan 11, 2024 | 8.500 | 8.680 | 7.900 | 8.150 | 707,669 | -0.53(-6.11%) |
Jan 10, 2024 | 9.000 | 9.200 | 8.510 | 8.680 | 665,381 | -0.33(-3.66%) |
Jan 09, 2024 | 8.940 | 9.200 | 8.700 | 9.010 | 555,453 | -0.04(-0.44%) |
Jan 08, 2024 | 8.960 | 9.150 | 8.860 | 9.050 | 398,734 | +0.07(+0.78%) |
Jan 05, 2024 | 8.780 | 9.040 | 8.500 | 8.980 | 601,455 | -0.03(-0.33%) |
Jan 04, 2024 | 8.960 | 9.180 | 8.830 | 9.010 | 349,581 | +0.14(+1.58%) |
Jan 03, 2024 | 8.700 | 8.985 | 8.425 | 8.870 | 325,308 | +0.11(+1.26%) |
Jan 02, 2024 | 8.830 | 9.240 | 8.500 | 8.760 | 486,617 | -0.10(-1.13%) |
Dec 29, 2023 | 9.510 | 9.515 | 8.850 | 8.860 | 315,168 | -0.69(-7.23%) |
Dec 28, 2023 | 9.500 | 9.800 | 9.310 | 9.550 | 408,060 | +0.14(+1.49%) |
Dec 27, 2023 | 9.480 | 9.480 | 9.050 | 9.410 | 314,521 | +0.21(+2.28%) |
Dec 26, 2023 | 9.420 | 9.440 | 9.030 | 9.200 | 294,880 | -0.02(-0.22%) |
Dec 22, 2023 | 8.890 | 9.770 | 8.880 | 9.220 | 372,874 | +0.46(+5.25%) |
Dec 21, 2023 | 9.070 | 9.200 | 8.690 | 8.760 | 381,418 | -0.09(-1.02%) |
Dec 20, 2023 | 9.220 | 9.640 | 8.830 | 8.850 | 441,406 | -0.66(-6.94%) |
Dec 19, 2023 | 9.030 | 9.530 | 8.930 | 9.510 | 426,391 | +0.60(+6.73%) |
Dec 18, 2023 | 8.950 | 9.170 | 8.653 | 8.910 | 373,017 | +0.08(+0.91%) |
Dec 15, 2023 | 9.370 | 9.860 | 8.590 | 8.830 | 2,630,966 | -0.44(-4.75%) |
Dec 14, 2023 | 8.970 | 9.420 | 8.740 | 9.270 | 748,213 | +0.47(+5.34%) |
Dec 13, 2023 | 7.560 | 8.810 | 7.440 | 8.800 | 723,472 | +1.23(+16.25%) |
Dec 12, 2023 | 8.030 | 8.030 | 7.320 | 7.570 | 554,496 | -0.58(-7.12%) |
Dec 11, 2023 | 8.420 | 8.530 | 7.925 | 8.150 | 582,507 | -0.35(-4.12%) |
Dec 08, 2023 | 8.590 | 8.740 | 8.170 | 8.500 | 570,042 | -0.06(-0.70%) |
Dec 07, 2023 | 8.450 | 8.630 | 8.200 | 8.560 | 461,667 | +0.17(+2.03%) |
Dec 06, 2023 | 7.940 | 8.530 | 7.750 | 8.390 | 423,079 | +0.54(+6.88%) |
Dec 05, 2023 | 8.050 | 8.150 | 7.810 | 7.850 | 326,949 | -0.22(-2.73%) |
Dec 04, 2023 | 8.110 | 8.470 | 7.760 | 8.070 | 444,147 | +0.01(+0.12%) |